China Resources Power Holdings Co Ltd【CRP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
China Resources Power Holdings Co Ltd (CRP)
China Resources Power Holdings Co Ltd (CRP) 과거

China Resources Power Holdings Co Ltd (CRP)

2.244

0.091

( 4.23% )

업데이트: 19:45:54

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.051	2.32558139535	2.193	2.25	2.129	278	2.19832829	DE
4	0.023	1.03556956326	2.221	2.2799999	2.123	936	2.20410383	DE
12	0.011	0.492610837438	2.233	2.632	2.099	2009	2.21131549	DE
26	-0.446	-16.5799256506	2.69	2.963	2.099	1764	2.43406665	DE
52	0.485	27.5724843661	1.759	2.963	1.7135	1863	2.21774467	DE
156	0.394	21.2972972973	1.85	2.963	1.6515	2222	2.09996414	DE
260	0.394	21.2972972973	1.85	2.963	1.6515	2222	2.09996414	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	2.129	-0.01	-0.23	2.202	2.202	2.129	98
1732915620	2.134	-0.04	-1.66	2.134	2.134	2.134	4
1732829220	2.17	-0.08	-3.56	2.22	2.22	2.17	707
1732742820	2.25	0	0.22	2.25	2.25	2.25	2
1732656420	2.245	0.09	4.08	2.193	2.245	2.18	578
1732570020	2.157	-0.07	-3.23	2.238	2.238	2.1549999	511
1732310820	2.229	0.01	0.36	2.229	2.229	2.229	600
1732224420	2.221	0.03	1.32	2.211	2.221	2.211	12
1732138020	2.192	-0.03	-1.44	2.246	2.246	2.1909999	231
1732051620	2.224	0.03	1.14	2.224	2.224	2.224	10
1731965220	2.1989999	0.03	1.52	2.201	2.201	2.1989999	3
1731705960	2.166	0.04	2.03	2.21	2.211	2.166	219
1731619560	2.123	-0.04	-1.76	2.137	2.137	2.123	307
1731533160	2.161	-0.04	-1.77	2.16	2.161	2.16	2025
1731446820	2.2	-0.02	-0.95	2.218	2.218	2.16	7084
1731360420	2.221	-0.01	-0.27	2.223	2.223	2.221	2494
1731101220	2.227	-0.02	-0.85	2.221	2.277	2.221	17
1731014760	2.246	0.02	0.90	2.278	2.2799999	2.23	2403
1730928360	2.226	0	0.23	2.2719999	2.2719999	2.226	434
1730841960	2.221	0	0.05	2.221	2.254	2.221	974
1730755560	2.22	-0.02	-0.80	2.22	2.22	2.22	2482
1730496360	2.238	0.04	1.68	2.216	2.238	2.216	27
1730409960	2.201	-0.02	-0.99	2.24	2.24	2.201	1111
1730323560	2.223	-0.03	-1.24	2.1749999	2.223	2.1749999	264
1730237160	2.251	-0.03	-1.19	2.251	2.251	2.251	5
1730147160	2.278	0	0.00	2.278	2.278	2.278	0
1729887960	2.278	0	0.00	2.278	2.278	2.278	0
1729801560	2.278	-0.04	-1.81	2.326	2.326	2.278	300
1729715160	2.3199999	-0.17	-6.75	2.335	2.336	2.289	4506
1729628760	2.488	0.08	3.32	2.488	2.488	2.488	109
1729542360	2.408	-0.05	-2.11	2.4129999	2.4209999	2.353	583
1729283160	2.46	0.09	3.89	2.454	2.46	2.454	1004
1729196760	2.368	-0.11	-4.52	2.4049999	2.4049999	2.368	1161
1729110360	2.48	0.12	5.22	2.418	2.48	2.418	5
1729023960	2.357	-0.11	-4.26	2.4289999	2.4289999	2.351	3694
1728937620	2.462	0.14	6.17	2.513	2.515	2.462	497
1728678360	2.319	0	0.00	2.319	2.319	2.319	0
1728591960	2.319	0	0.00	2.319	2.319	2.319	0
1728505560	2.319	-0.15	-6.04	2.374	2.374	2.319	1298
1728419160	2.468	-0.14	-5.48	2.4369999	2.492	2.4369999	2654
1728332760	2.611	0.03	1.20	2.632	2.632	2.565	484
1728073560	2.58	0.07	2.87	2.5019999	2.58	2.5019999	202
1727987220	2.508	0	0.00	2.508	2.508	2.508	0
1727900820	2.508	0.1	4.02	2.403	2.508	2.403	3412
1727814420	2.411	-0.05	-1.91	2.47	2.47	2.411	1828
1727728020	2.458	0.01	0.20	2.485	2.485	2.458	1670
1727468760	2.4529999	0.1	4.34	2.454	2.454	2.427	2559
1727382360	2.351	0.02	1.03	2.3039999	2.351	2.3039999	235
1727295960	2.327	-0.06	-2.39	2.327	2.327	2.327	500
1727209560	2.384	0.18	8.36	2.382	2.388	2.382	1007
1727123220	2.2	0	0.00	2.2	2.2	2.2	0
1726864020	2.2	-0.02	-0.72	2.222	2.222	2.2	340
1726777620	2.216	0	0.00	2.216	2.216	2.216	0
1726691220	2.216	0.07	3.12	2.216	2.216	2.216	500
1726604760	2.149	0.02	0.99	2.196	2.196	2.149	101
1726518420	2.128	0.01	0.42	2.174	2.174	2.128	78
1726259160	2.119	0	0.00	2.119	2.119	2.119	0
1726172760	2.119	0.01	0.43	2.15	2.15	2.119	1005
1726086360	2.11	-0.12	-5.51	2.132	2.132	2.099	52150
1725999960	2.233	-0.1	-4.41	2.233	2.233	2.233	2
1725913620	2.336	-0.12	-4.96	2.336	2.336	2.336	420
1725654360	2.458	0	0.00	2.458	2.458	2.458	0
1725567960	2.458	0	0.00	2.458	2.458	2.458	0
1725481560	2.458	0	0.00	2.458	2.458	2.458	0
1725395160	2.458	0	0.00	2.458	2.458	2.458	0

China Resources Power

CAT Strategic Metals

Nordhealth ASA (GM)

Australia And New Zealan...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관